|
 Global X Silver M - [Ticker: SIL] |     | | Última Transacción | 23,560 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,140 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 23,950 | Mínimo | 23,440 | | Volumen | 67.818 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 32,110 x 100 - 32,180 x 500 | Yield | | | Cierre Anterior | 23,420 | PER | 0,00% | | Apertura | 23,840 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SIL desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 13,80 | 217.200 | 14,20 | 13,80 | 14,15 | 00:00:00 | | 2002-11-15 | 14,15 | 146.500 | 14,15 | 13,66 | 13,75 | 00:00:00 | | 2002-11-18 | 14,25 | 197.800 | 14,25 | 13,95 | 14,15 | 00:00:00 | | 2002-11-19 | 14,28 | 176.300 | 14,39 | 14,25 | 14,30 | 00:00:00 | | 2002-11-20 | 13,85 | 56.700 | 14,30 | 13,76 | 14,26 | 00:00:00 | | 2002-11-21 | 13,37 | 71.300 | 13,77 | 13,36 | 13,77 | 00:00:00 | | 2002-11-22 | 13,22 | 125.600 | 13,80 | 13,22 | 13,37 | 00:00:00 | | 2002-11-25 | 13,15 | 69.200 | 13,33 | 13,10 | 13,24 | 00:00:00 | | 2002-11-26 | 13,45 | 44.600 | 13,50 | 13,06 | 13,07 | 00:00:00 | | 2002-11-27 | 13,64 | 107.200 | 13,66 | 13,45 | 13,53 | 00:00:00 | | 2002-11-29 | 13,60 | 30.800 | 13,78 | 13,56 | 13,78 | 00:00:00 | | 2002-12-02 | 13,62 | 94.300 | 13,80 | 13,35 | 13,35 | 00:00:00 | | 2002-12-03 | 14,05 | 368.900 | 14,05 | 13,65 | 13,65 | 00:00:00 | | 2002-12-04 | 14,12 | 278.300 | 14,24 | 14,00 | 14,00 | 00:00:00 | | 2002-12-05 | 14,39 | 173.500 | 14,55 | 14,13 | 14,20 | 00:00:00 | | 2002-12-06 | 14,59 | 279.000 | 14,60 | 14,35 | 14,53 | 00:00:00 | | 2002-12-09 | 14,85 | 219.800 | 14,90 | 14,56 | 14,59 | 00:00:00 | | 2002-12-10 | 14,60 | 116.800 | 14,89 | 14,55 | 14,89 | 00:00:00 | | 2002-12-11 | 14,68 | 138.800 | 14,75 | 14,60 | 14,60 | 00:00:00 | | 2002-12-12 | 15,50 | 554.000 | 15,52 | 14,62 | 14,70 | 00:00:00 | | 2002-12-13 | 15,38 | 193.500 | 15,51 | 15,26 | 15,51 | 00:00:00 | | 2002-12-16 | 15,50 | 228.800 | 15,50 | 15,12 | 15,25 | 00:00:00 | | 2002-12-17 | 14,95 | 240.000 | 15,63 | 14,95 | 15,46 | 00:00:00 | | 2002-12-18 | 14,90 | 165.900 | 15,10 | 14,75 | 14,75 | 00:00:00 | | 2002-12-19 | 14,53 | 175.500 | 14,98 | 14,50 | 14,98 | 00:00:00 | | 2002-12-20 | 14,50 | 135.700 | 14,60 | 14,00 | 14,00 | 00:00:00 | | 2002-12-23 | 14,55 | 142.700 | 14,64 | 14,37 | 14,37 | 00:00:00 | | 2002-12-24 | 14,47 | 83.600 | 14,60 | 14,35 | 14,60 | 00:00:00 | | 2002-12-26 | 15,10 | 241.800 | 15,10 | 14,42 | 14,48 | 00:00:00 | | 2002-12-27 | 14,82 | 215.100 | 15,25 | 14,80 | 14,80 | 00:00:00 | | 2002-12-30 | 14,55 | 224.400 | 14,95 | 13,95 | 14,83 | 00:00:00 | | 2002-12-31 | 14,80 | 203.700 | 14,99 | 14,41 | 14,50 | 00:00:00 | | 2003-01-02 | 14,73 | 187.000 | 14,80 | 14,45 | 14,45 | 00:00:00 | | 2003-01-03 | 15,56 | 633.900 | 15,79 | 14,70 | 14,70 | 00:00:00 | | 2003-01-06 | 15,41 | 385.300 | 15,90 | 15,31 | 15,78 | 00:00:00 | | 2003-01-07 | 14,96 | 200.800 | 15,39 | 14,88 | 15,39 | 00:00:00 | | 2003-01-08 | 15,75 | 481.600 | 15,89 | 15,04 | 15,04 | 00:00:00 | | 2003-01-09 | 15,50 | 392.400 | 15,65 | 15,37 | 15,65 | 00:00:00 | | 2003-01-10 | 16,20 | 407.800 | 16,22 | 15,62 | 15,70 | 00:00:00 | | 2003-01-13 | 16,25 | 381.300 | 17,15 | 15,87 | 16,20 | 00:00:00 | | 2003-01-14 | 15,07 | 437.000 | 16,35 | 15,07 | 16,30 | 00:00:00 | | 2003-01-15 | 15,15 | 290.900 | 15,60 | 15,00 | 15,30 | 00:00:00 | | 2003-01-16 | 15,55 | 237.800 | 15,57 | 15,05 | 15,40 | 00:00:00 | | 2003-01-17 | 15,20 | 176.200 | 15,58 | 15,16 | 15,55 | 00:00:00 | | 2003-01-21 | 14,95 | 171.100 | 15,18 | 14,95 | 15,05 | 00:00:00 | | 2003-01-22 | 15,40 | 202.000 | 15,48 | 15,14 | 15,23 | 00:00:00 | | 2003-01-23 | 15,59 | 246.400 | 15,88 | 15,34 | 15,75 | 00:00:00 | | 2003-01-24 | 16,00 | 203.600 | 16,17 | 15,60 | 15,60 | 00:00:00 | | 2003-01-27 | 15,76 | 205.100 | 16,38 | 15,51 | 16,38 | 00:00:00 | | 2003-01-28 | 15,70 | 152.100 | 15,71 | 15,18 | 15,61 | 00:00:00 | | 2003-01-29 | 15,40 | 171.600 | 15,95 | 15,31 | 15,40 | 00:00:00 | | 2003-01-30 | 15,47 | 169.300 | 15,75 | 15,30 | 15,30 | 00:00:00 | | 2003-01-31 | 15,52 | 78.100 | 15,59 | 15,18 | 15,50 | 00:00:00 | | 2003-02-03 | 15,30 | 96.300 | 15,73 | 15,16 | 15,73 | 00:00:00 | | 2003-02-04 | 16,42 | 428.700 | 16,44 | 15,40 | 15,40 | 00:00:00 | | 2003-02-05 | 15,90 | 310.300 | 16,63 | 15,71 | 16,49 | 00:00:00 | | 2003-02-06 | 15,40 | 144.400 | 16,00 | 15,27 | 15,95 | 00:00:00 | | 2003-02-07 | 15,55 | 186.100 | 16,05 | 15,40 | 15,40 | 00:00:00 | | 2003-02-10 | 14,58 | 183.700 | 15,80 | 14,55 | 15,55 | 00:00:00 | | 2003-02-11 | 14,85 | 170.700 | 15,25 | 14,36 | 14,37 | 00:00:00 | | 2003-02-12 | 14,65 | 189.900 | 15,08 | 14,61 | 14,65 | 00:00:00 | | 2003-02-13 | 15,35 | 87.800 | 15,35 | 14,65 | 14,65 | 00:00:00 | | 2003-02-14 | 15,10 | 95.100 | 15,33 | 14,82 | 15,33 | 00:00:00 | | 2003-02-18 | 15,14 | 90.700 | 15,19 | 15,01 | 15,10 | 00:00:00 | | 2003-02-19 | 15,10 | 114.700 | 15,27 | 15,05 | 15,20 | 00:00:00 | | 2003-02-20 | 15,50 | 138.100 | 15,50 | 15,20 | 15,29 | 00:00:00 | | 2003-02-21 | 15,18 | 115.200 | 15,50 | 15,16 | 15,50 | 00:00:00 | | 2003-02-24 | 15,30 | 115.600 | 15,49 | 15,30 | 15,30 | 00:00:00 | | 2003-02-25 | 15,10 | 158.100 | 15,40 | 14,82 | 15,30 | 00:00:00 | | 2003-02-26 | 15,00 | 92.400 | 15,38 | 15,00 | 15,05 | 00:00:00 | | 2003-02-27 | 15,01 | 103.300 | 15,09 | 14,75 | 15,00 | 00:00:00 | | 2003-02-28 | 15,05 | 53.300 | 15,28 | 14,90 | 14,95 | 00:00:00 | | 2003-03-03 | 15,15 | 80.900 | 15,25 | 15,05 | 15,05 | 00:00:00 | | 2003-03-04 | 14,85 | 155.200 | 15,29 | 14,82 | 15,15 | 00:00:00 | | 2003-03-05 | 14,76 | 68.600 | 14,97 | 14,70 | 14,73 | 00:00:00 | | 2003-03-06 | 14,90 | 69.100 | 14,94 | 14,72 | 14,75 | 00:00:00 | | 2003-03-07 | 14,74 | 97.500 | 14,97 | 14,71 | 14,90 | 00:00:00 | | 2003-03-10 | 14,01 | 213.300 | 14,72 | 13,95 | 14,67 | 00:00:00 | | 2003-03-11 | 13,81 | 111.200 | 14,10 | 13,52 | 14,10 | 00:00:00 | | 2003-03-12 | 13,71 | 123.900 | 13,94 | 13,60 | 13,70 | 00:00:00 | | 2003-03-13 | 13,85 | 133.000 | 14,00 | 13,32 | 13,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
